$75.20 +2.30 (%) Phillips 66 - NYSE

Feb. 12, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PSX historical data

Date Open High Low Close Volume
2/12/201674.0075.3273.8475.204,217,731
2/11/201673.5375.0471.7472.907,720,776
2/10/201676.0277.1074.6775.295,693,361
2/9/201675.7776.6274.6775.444,348,610
2/8/201678.3378.3373.3076.287,979,823
2/5/201679.6380.4877.9278.334,650,378
2/4/201679.0980.9278.6079.885,657,732
2/3/201679.5179.9476.7679.107,337,489
2/2/201678.5879.4477.8078.504,295,444
2/1/201679.6880.6677.8279.484,487,703
1/29/201678.1080.2375.8080.157,448,393
1/28/201679.2480.0077.0078.705,160,954
1/27/201677.1479.7776.4277.734,782,135
1/26/201676.9177.8076.1977.763,177,606
1/25/201679.0779.7476.1776.234,273,699
1/22/201678.4580.9077.6080.034,035,575
1/21/201676.7177.2375.2976.044,360,681
1/20/201676.9078.2175.3776.935,169,864
1/19/201680.3880.6477.4878.674,574,336
1/15/201676.9278.6076.6178.475,343,180
1/14/201675.9380.0874.3279.285,363,508
1/13/201678.9178.9374.5475.256,500,193
1/12/201676.7178.3876.0077.825,370,143
1/11/201675.8677.5174.3776.184,355,962
1/8/201676.9277.1875.1575.216,009,952
1/7/201676.6778.1175.9576.456,357,978
1/6/201679.1280.0077.6078.034,273,268
1/5/201680.3781.1980.0581.002,849,946
1/4/201681.2181.8979.3680.083,251,429
12/31/201581.5082.4181.2181.802,095,784
12/30/201582.3183.4181.8782.011,527,677
12/29/201583.7283.8782.5882.771,906,144
12/28/201583.1883.5681.9182.461,690,520
12/24/201584.5384.9883.8184.361,054,240
12/23/201582.7184.8582.1484.803,113,811
12/22/201580.9282.2880.6781.702,623,061
12/21/201581.0281.2779.4880.622,809,418
12/18/201581.5081.7879.6880.566,246,566
12/17/201583.0083.3481.7681.783,147,685
12/16/201581.5583.4081.5583.063,981,581
12/15/201582.4283.3081.4281.785,233,067
12/14/201582.3282.8380.2881.405,113,503
12/11/201585.4685.9182.5282.784,232,834
12/10/201586.4887.5585.6886.752,694,463
12/9/201586.5187.8585.2086.092,916,822
12/8/201585.5787.4385.1186.453,427,267
12/7/201588.6289.4685.7286.695,261,622
12/4/201590.3590.6788.7090.203,025,884
12/3/201591.0091.2888.2088.572,834,604
12/2/201592.1693.0090.0890.443,024,720
12/1/201592.3392.9591.2192.672,580,520
11/30/201593.0993.4691.3491.534,113,066
11/27/201592.2993.3192.1192.76769,914
11/25/201593.0794.0692.7692.771,949,525
11/24/201592.1093.9191.5493.132,807,360
11/23/201590.4992.5090.4892.172,725,744
11/20/201592.5592.9991.5291.672,758,692
11/19/201592.3692.9891.6392.382,367,397
11/18/201591.2892.7291.2692.541,857,450
11/17/201590.7791.9890.4991.122,306,671
11/16/201588.9891.1088.3391.072,743,470
11/13/201589.2689.9687.9289.083,079,995
11/12/201589.9689.9688.4189.242,692,300
11/11/201591.8192.7290.4190.592,590,000
11/10/201591.3992.9490.9192.102,299,178
11/9/201592.7594.0091.3992.012,730,452
11/6/201593.2193.7292.0492.752,447,058
11/5/201593.3493.9592.6193.683,115,249
11/4/201593.0094.1292.5093.333,933,932
11/3/201590.7293.2990.1892.673,636,646
11/2/201588.3991.5088.3090.604,939,666
10/30/201588.3290.8287.3089.057,125,367
10/29/201584.5286.9284.5286.433,568,939
10/28/201583.6985.3383.3484.892,672,455
10/27/201582.3483.5682.0683.562,595,766
10/26/201583.3183.6882.4183.003,124,300
10/23/201582.6184.4582.4183.352,523,733
10/22/201581.3382.8580.7382.613,323,812
10/21/201581.8881.9080.2380.502,347,867
10/20/201581.3281.8480.0881.602,896,029
10/19/201583.4283.7081.4881.623,054,068
10/16/201584.0384.7783.4484.122,678,980
10/15/201583.0383.8981.8683.492,289,667
10/14/201582.1683.4081.6782.472,173,054
10/13/201583.0083.9682.0182.163,322,231
10/12/201583.7584.0082.7383.871,791,057
10/9/201584.6184.7982.5183.523,104,270
10/8/201582.9784.8782.3784.583,179,529
10/7/201582.9383.7981.2683.244,017,284
10/6/201581.7183.4981.6282.585,355,152
10/5/201579.9482.2979.8881.823,449,624
10/2/201577.1179.4876.4579.482,467,099
10/1/201577.6378.4876.5277.933,044,029
9/30/201576.2177.2875.4576.843,900,993
9/29/201574.8175.9974.2574.514,335,367
9/28/201577.4678.0773.9374.114,161,945
9/25/201578.1878.8077.2677.943,193,094
9/24/201577.6178.4276.5177.653,727,522
9/23/201578.5579.5377.8277.852,485,190
9/22/201578.1278.7577.7678.172,957,193
  • Showing 1-100 of 966 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center